Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 34.24 | 35.46 | 34.24 | 35.34 | 1,825,613 | +1.38(+4.05%) |
Apr 29, 2002 | 33.79 | 34.36 | 33.75 | 33.97 | 1,069,380 | +0.00(+0.00%) |
Apr 26, 2002 | 33.95 | 34.24 | 33.78 | 33.97 | 1,813,070 | +0.11(+0.31%) |
Apr 25, 2002 | 34.41 | 34.66 | 33.79 | 33.86 | 2,134,956 | -0.73(-2.11%) |
Apr 24, 2002 | 34.80 | 35.30 | 34.59 | 34.59 | 1,310,653 | -0.14(-0.41%) |
Apr 23, 2002 | 35.48 | 35.69 | 34.70 | 34.73 | 1,467,227 | -0.67(-1.90%) |
Apr 22, 2002 | 35.56 | 35.90 | 35.27 | 35.41 | 28,186 | -0.16(-0.44%) |
Apr 19, 2002 | 35.48 | 35.73 | 35.34 | 35.56 | 874,191 | +0.18(+0.52%) |
Apr 18, 2002 | 35.55 | 35.75 | 35.05 | 35.38 | 2,462,760 | -0.13(-0.38%) |
Apr 17, 2002 | 34.83 | 35.83 | 34.73 | 35.51 | 1,719,070 | +0.97(+2.79%) |
Apr 16, 2002 | 34.38 | 34.81 | 34.24 | 34.55 | 1,626,056 | +0.17(+0.50%) |
Apr 15, 2002 | 35.10 | 35.12 | 34.27 | 34.38 | 871,514 | -0.76(-2.16%) |
Apr 12, 2002 | 35.04 | 35.18 | 34.70 | 35.14 | 1,002,438 | +0.23(+0.65%) |
Apr 11, 2002 | 35.34 | 35.34 | 34.82 | 34.91 | 1,453,839 | -0.42(-1.19%) |
Apr 10, 2002 | 35.29 | 35.45 | 35.10 | 35.33 | 1,783,193 | +0.05(+0.14%) |
Apr 09, 2002 | 34.54 | 35.48 | 34.41 | 35.28 | 1,893,542 | +0.87(+2.54%) |
Apr 08, 2002 | 33.85 | 34.59 | 33.70 | 34.41 | 1,466,240 | +0.56(+1.66%) |
Apr 05, 2002 | 33.53 | 34.06 | 33.53 | 33.85 | 1,306,143 | +0.45(+1.34%) |
Apr 04, 2002 | 32.78 | 33.46 | 32.75 | 33.40 | 1,082,346 | +0.62(+1.88%) |
Apr 03, 2002 | 33.02 | 33.31 | 32.68 | 32.78 | 1,078,118 | -0.24(-0.73%) |
Apr 02, 2002 | 32.51 | 33.21 | 32.50 | 33.02 | 1,472,160 | +0.37(+1.13%) |
Apr 01, 2002 | 32.60 | 32.85 | 32.14 | 32.65 | 1,464,972 | +0.12(+0.37%) |
Mar 29, 2002 | 32.11 | 32.60 | 32.04 | 32.53 | 1,577,716 | +0.00(+0.00%) |
Mar 28, 2002 | 32.11 | 32.60 | 32.04 | 32.53 | 1,577,716 | +0.43(+1.35%) |
Mar 27, 2002 | 31.92 | 32.32 | 31.68 | 32.10 | 1,648,745 | +0.31(+0.98%) |
Mar 26, 2002 | 31.33 | 31.96 | 31.33 | 31.79 | 2,257,283 | +0.28(+0.88%) |
Mar 25, 2002 | 31.97 | 32.25 | 31.33 | 31.51 | 1,719,070 | -0.68(-2.12%) |
Mar 22, 2002 | 32.71 | 32.71 | 31.89 | 32.19 | 2,283,778 | -0.45(-1.39%) |
Mar 21, 2002 | 32.21 | 32.77 | 32.21 | 32.65 | 1,591,387 | +0.50(+1.57%) |
Mar 20, 2002 | 32.85 | 32.85 | 32.07 | 32.14 | 1,760,785 | -0.75(-2.29%) |
Mar 19, 2002 | 33.34 | 33.38 | 32.82 | 32.90 | 2,589,457 | -0.42(-1.26%) |
Mar 18, 2002 | 34.04 | 34.20 | 33.14 | 33.31 | 1,281,481 | -0.65(-1.92%) |
Mar 15, 2002 | 33.78 | 34.06 | 33.67 | 33.97 | 1,098,553 | +0.15(+0.44%) |
Mar 14, 2002 | 33.51 | 34.20 | 33.51 | 33.82 | 988,627 | +0.32(+0.95%) |
Mar 13, 2002 | 33.52 | 33.58 | 33.14 | 33.50 | 1,012,867 | +0.10(+0.30%) |
Mar 12, 2002 | 32.82 | 33.48 | 32.57 | 33.40 | 1,567,851 | +0.52(+1.60%) |
Mar 11, 2002 | 33.17 | 33.31 | 32.75 | 32.87 | 2,181,463 | -0.23(-0.69%) |
Mar 08, 2002 | 34.05 | 34.05 | 33.07 | 33.10 | 2,803,530 | -0.95(-2.79%) |
Mar 07, 2002 | 35.01 | 35.02 | 33.57 | 34.05 | 1,687,783 | -1.00(-2.85%) |
Mar 06, 2002 | 35.34 | 35.34 | 34.73 | 35.05 | 1,042,321 | -0.01(-0.02%) |
Mar 05, 2002 | 34.24 | 35.15 | 34.20 | 35.06 | 1,691,306 | +0.65(+1.88%) |
Mar 04, 2002 | 34.20 | 34.95 | 34.19 | 34.41 | 1,516,130 | +0.16(+0.46%) |
Mar 01, 2002 | 34.66 | 34.66 | 34.01 | 34.26 | 1,483,434 | -0.44(-1.27%) |
Feb 28, 2002 | 34.95 | 35.41 | 34.69 | 34.70 | 1,341,658 | -0.30(-0.85%) |
Feb 27, 2002 | 34.41 | 35.29 | 34.39 | 35.00 | 1,271,334 | +0.52(+1.50%) |
Feb 26, 2002 | 33.95 | 34.61 | 33.81 | 34.48 | 1,112,928 | +0.51(+1.50%) |
Feb 25, 2002 | 32.68 | 33.99 | 32.68 | 33.97 | 1,368,998 | +1.11(+3.39%) |
Feb 22, 2002 | 32.64 | 32.99 | 32.36 | 32.85 | 1,416,492 | -0.14(-0.43%) |
Feb 21, 2002 | 32.99 | 33.60 | 32.75 | 32.99 | 1,230,605 | -0.36(-1.08%) |
Feb 20, 2002 | 33.46 | 33.78 | 32.71 | 33.36 | 1,538,961 | +0.05(+0.15%) |
Feb 19, 2002 | 34.06 | 34.08 | 33.19 | 33.31 | 890,117 | -0.74(-2.19%) |
Feb 18, 2002 | 34.27 | 34.48 | 33.70 | 34.05 | 1,377,736 | +0.00(+0.00%) |
Feb 15, 2002 | 34.27 | 34.48 | 33.70 | 34.05 | 1,377,736 | -0.11(-0.33%) |
Feb 14, 2002 | 34.02 | 34.66 | 34.02 | 34.17 | 1,547,416 | -0.16(-0.48%) |
Feb 13, 2002 | 33.88 | 34.71 | 33.67 | 34.33 | 2,493,624 | +0.79(+2.35%) |
Feb 12, 2002 | 33.44 | 33.80 | 33.07 | 33.54 | 1,007,230 | +0.01(+0.04%) |
Feb 11, 2002 | 33.53 | 33.56 | 33.14 | 33.53 | 1,192,412 | -0.03(-0.08%) |
Feb 08, 2002 | 32.64 | 33.56 | 32.64 | 33.56 | 2,178,644 | +0.88(+2.69%) |
Feb 07, 2002 | 31.75 | 32.92 | 31.50 | 32.68 | 3,343,012 | +0.72(+2.24%) |
Feb 06, 2002 | 31.65 | 32.21 | 31.36 | 31.96 | 2,381,725 | +0.59(+1.88%) |
Feb 05, 2002 | 31.30 | 31.72 | 31.28 | 31.37 | 3,299,323 | +0.07(+0.23%) |
Feb 04, 2002 | 31.79 | 31.93 | 31.23 | 31.30 | 1,767,691 | -0.57(-1.80%) |